We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.41843971631 | 141 | 143 | 138.5 | 739337 | 139.70809777 | DE |
| 4 | 8 | 5.92592592593 | 135 | 143 | 133 | 561630 | 138.57036343 | DE |
| 12 | -13.5 | -8.62619808307 | 156.5 | 156.5 | 132.5 | 387372 | 139.74142802 | DE |
| 26 | -6 | -4.02684563758 | 149 | 161 | 122.25 | 398779 | 142.51883355 | DE |
| 52 | 30.75 | 27.3942093541 | 112.25 | 161 | 109 | 604509 | 134.10720208 | DE |
| 156 | 27.5 | 23.8095238095 | 115.5 | 173 | 103.5 | 569062 | 136.10820707 | DE |
| 260 | 67 | 88.1578947368 | 76 | 173 | 70.5 | 452574 | 131.21059913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 143 | 3.5 | 2.51 | 139.5 | 143 | 139.5 | 288697 |
| 1741282200 | 139.5 | 0.5 | 0.36 | 139.5 | 139.5 | 139.5 | 128792 |
| 1741195800 | 139 | 0.5 | 0.36 | 138.5 | 139.5 | 138.5 | 324525 |
| 1741109400 | 138.5 | -2 | -1.42 | 140.5 | 140.5 | 138.5 | 1155916 |
| 1741023000 | 140.5 | 0 | 0.00 | 140.5 | 140.5 | 140.5 | 400107 |
| 1740763800 | 140.5 | -0.5 | -0.35 | 141 | 141 | 140.5 | 1687343 |
| 1740677400 | 141 | 1.5 | 1.08 | 139.5 | 141 | 139.5 | 576295 |
| 1740591000 | 139.5 | 0.5 | 0.36 | 137.5 | 140 | 137.5 | 735429 |
| 1740504600 | 139 | -0.5 | -0.36 | 139.5 | 139.5 | 137.5 | 553126 |
| 1740418200 | 139.5 | -1.5 | -1.06 | 141.5 | 141.5 | 139 | 565906 |
| 1740159000 | 141 | -1 | -0.70 | 142 | 142 | 141 | 420541 |
| 1740072600 | 142 | -0.5 | -0.35 | 142.25 | 142.75 | 141.5 | 127880 |
| 1739986200 | 142.5 | 1.5 | 1.06 | 141 | 142.5 | 141 | 328678 |
| 1739899800 | 141 | 3 | 2.17 | 138 | 142.25 | 138 | 623393 |
| 1739813400 | 138 | 4 | 2.99 | 138 | 141 | 138 | 819412 |
| 1739554200 | 134 | 0 | 0.00 | 134 | 134 | 133.5 | 112936 |
| 1739467800 | 134 | 0.5 | 0.37 | 134 | 134 | 134 | 130030 |
| 1739381400 | 133.5 | -2.5 | -1.84 | 136 | 136 | 133 | 512122 |
| 1739295000 | 136 | 1 | 0.74 | 137.5 | 137.5 | 136 | 102891 |
| 1739208600 | 135 | 0 | 0.00 | 134.75 | 137.5 | 134.75 | 1834160 |
| 1738949400 | 135 | 0 | 0.00 | 135 | 135.25 | 134.75 | 93115 |
| 1738863000 | 135 | -0.5 | -0.37 | 135.25 | 135.25 | 135 | 107940 |
| 1738776600 | 135.5 | 0.75 | 0.56 | 134.25 | 136 | 134.25 | 491739 |
| 1738690200 | 134.75 | 1.75 | 1.32 | 134.25 | 134.75 | 133.25 | 371632 |
| 1738603800 | 133 | -2 | -1.48 | 135 | 135 | 133 | 439624 |
| 1738344600 | 135 | -0.5 | -0.37 | 135 | 136 | 135 | 179280 |
| 1738258200 | 135.5 | 0.5 | 0.37 | 135 | 135.5 | 134.25 | 878397 |
| 1738171800 | 135 | -1 | -0.74 | 136 | 136 | 134.5 | 287073 |
| 1738085400 | 136 | -2 | -1.45 | 138 | 138 | 136 | 158982 |
| 1737999000 | 138 | 0 | 0.00 | 138 | 138 | 138 | 52687 |
| 1737739800 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 137.5 | 253209 |
| 1737653400 | 138.5 | 6 | 4.53 | 138.5 | 138.5 | 138.5 | 192330 |
| 1737567000 | 132.5 | -6 | -4.33 | 138.5 | 138.5 | 132.5 | 74645 |
| 1737480600 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 443378 |
| 1737394200 | 138.5 | -0.5 | -0.36 | 138.5 | 138.5 | 138.5 | 232048 |
| 1737135000 | 139 | 0.5 | 0.36 | 138.5 | 139 | 138.5 | 365327 |
| 1737048600 | 138.5 | 0.5 | 0.36 | 138.5 | 138.5 | 138.5 | 309465 |
| 1736962200 | 138 | -0.5 | -0.36 | 138.75 | 138.75 | 138 | 256057 |
| 1736875800 | 138.5 | 5.5 | 4.14 | 138.75 | 138.75 | 138.5 | 297270 |
| 1736789400 | 133 | -7 | -5.00 | 139.5 | 139.5 | 133 | 192383 |
| 1736530200 | 140 | 3 | 2.19 | 139.5 | 140 | 139.5 | 62582 |
| 1736443800 | 137 | 2 | 1.48 | 139.5 | 139.5 | 137 | 232070 |
| 1736357400 | 135 | -6 | -4.26 | 141.5 | 141.5 | 135 | 404775 |
| 1736271000 | 141 | -4.5 | -3.09 | 145.5 | 145.5 | 141 | 971641 |
| 1736184600 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 176711 |
| 1735925400 | 145.5 | -0.5 | -0.34 | 146 | 146 | 145.5 | 146373 |
| 1735839000 | 146 | -0.5 | -0.34 | 146.5 | 146.5 | 146 | 83049 |
| 1735666200 | 146.5 | -0.5 | -0.34 | 147 | 147 | 146.5 | 41703 |
| 1735579800 | 147 | -1.5 | -1.01 | 148 | 148 | 147 | 122152 |
| 1735320600 | 148.5 | 0 | 0.00 | 148 | 148.75 | 147 | 104723 |
| 1735061400 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 27813 |
| 1734975000 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 216753 |
| 1734715800 | 148.5 | -0.5 | -0.34 | 149.5 | 149.5 | 148.5 | 230446 |
| 1734629400 | 149 | 1 | 0.68 | 149.5 | 150.5 | 149 | 718416 |
| 1734543000 | 148 | -1.5 | -1.00 | 149.5 | 149.5 | 148 | 433459 |
| 1734456600 | 149.5 | -5 | -3.24 | 155 | 155 | 148.5 | 700969 |
| 1734370200 | 154.5 | 4.5 | 3.00 | 155 | 155 | 154.5 | 351086 |
| 1734111000 | 150 | -6.5 | -4.15 | 156.5 | 156.5 | 150 | 239408 |
| 1734024600 | 156.5 | -1.5 | -0.95 | 157.5 | 157.5 | 156.5 | 421454 |
| 1733938200 | 158 | 3 | 1.94 | 154.5 | 158 | 154.5 | 662315 |
| 1733851800 | 155 | 4 | 2.65 | 151 | 155 | 151 | 234061 |
| 1733765400 | 151 | 3 | 2.03 | 152.5 | 152.5 | 151 | 344736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
